DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/03/2026

NGÀY: [ 31/03 ]    [ 30/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 23/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 26/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.0
7.0
6.88 7.10 6.88 899,600 0 0 0
AAH
3.3
3.3
3.30 3.30 3.20 490,600 0 0 0
AAM
6.1
6.1
6.40 6.40 6.07 3,800 0 0 0
AAS
8.3
8.3
8.50 8.50 8.30 497,700 0 0 0
AAT
2.9
2.9
2.95 2.95 2.91 31,900 0 0 0
AAV
7
7
7.10 7.60 7 183,200 0 0 0
ABB
13.8
13.8
13.80 13.90 13.70 605,200 0 0 0
ABC
10
10
10.50 10.50 10 2,000 0 0 0
ABI
20.1
20.1
19.90 20.10 19.70 143,300 0 0 0
ABR
13
13
12.95 13 12.95 200 0 0 0
ABS
3.0
3.0
3.03 3.03 2.98 228,800 0 0 0
ABT
60.5
60.5
60.50 60.50 60 2,200 0 0 0
ABW
10.3
10.3
10.40 10.40 10.30 31,700 0 0 0
ACB
23.6
23.6
23.70 23.70 23.30 8,294,500 0 0 0
ACC
12.5
12.5
12.50 12.50 12.05 24,000 0 0 0
ACE
39
39
38 39 38 6,300 0 0 0
ACL
13.2
13.2
13.20 13.20 13 4,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
45
45
45.30 45.80 44.80 736,600 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
9.2
9.2
8.72 9.20 8.63 3,200 0 0 0
ADS
8.2
8.2
8.20 8.20 8.15 24,200 0 0 0
AFX
10.4
10.4
10.40 10.40 10.25 51,700 0 0 0
AG1
12.5
12.5
12.20 12.50 12 11,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.8
12.8
12.95 13 12.60 570,900 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
38.3
38.3
38 38.90 38 900 0 0 0
AGR
14.2
14.2
14.30 14.30 14.10 272,900 0 0 0
AGX
205.5
205.5
205.50 205.50 205.50 0 0 0 0
AIC
9
9
9 9 9 0 0 0 0
AIG
44.4
44.4
44.60 44.60 44.40 2,600 0 0 0
ALT
12.6
12.6
12 12.60 12 400 0 0 0
ALV
7.4
7.4
7.40 7.40 7.30 9,700 0 0 0
AMC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 200 0 0 0
AMP
14
14
14 14 14 400 0 0 0
AMS
9.5
9.5
9.20 9.90 9.10 422,100 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 500,300 0 0 0
ANT
34.9
34.9
33.53 34.91 32.64 15,800 0 0 0
ANV
22.8
22.8
23.10 23.10 22.75 612,600 0 0 0
APF
52.4
52.4
53 53.50 51.20 46,600 0 0 0
APG
5.6
5.6
5.85 5.85 5.56 881,500 0 0 0
APH
5.7
5.7
5.59 5.70 5.57 156,400 0 0 0
API
5.7
5.7
5.70 5.80 5.60 47,600 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5.1
5.1
5 5.10 5 5,500 0 0 0
APS
6
6
6.20 6.20 6 581,200 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
5.6
5.6
5.59 5.60 5.54 248,400 0 0 0
ASP
4.9
4.9
4.94 4.94 4.86 44,400 0 0 0
AST
70
70
72.90 72.90 68.90 1,000 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.7
49.7
49.70 49.70 49.70 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.10 9.90 191,800 0 0 0
BAB
10.9
10.9
11 11.10 10.80 5,500 0 0 0
BAF
34.6
34.6
34.20 34.60 34.05 1,457,300 0 0 0
BAL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.1
12.1
12.10 12.10 12.10 400 0 0 0
BCA
18.2
18.2
18.20 18.20 18.10 8,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 35,800 0 0 0
BCE
11.2
11.2
11.25 11.25 10.95 25,900 0 0 0
BCF
41.8
41.8
41.80 41.80 41.80 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
52.8
52.8
53.40 54.40 52.80 544,700 0 0 0
BCP
9.5
9.5
9.50 9.50 9.50 300 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 300 0 0 0
BDW
27
27
27 27 27 600 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
57.2
57.2
53.70 57.20 51.60 454,800 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 200 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30.5
30.5
30.50 30.50 29.60 300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
24.30 24.50 24 122,500 0 0 0
BID
38.9
38.9
39.50 39.70 38.90 6,156,000 0 0 0
BIG
6.8
6.8
6.90 6.90 6.50 375,100 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
21.6
21.6
21.60 21.80 21.30 20,500 0 0 0
BKG
2.6
2.6
2.62 2.62 2.54 51,500 0 0 0
BLI
9
9
8.80 9.30 8.50 6,400 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.4
21.4
21.30 21.40 21.30 700 0 0 0
BMC
13.4
13.4
13.50 13.50 13.30 5,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 1,200 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.8
16.8
17 17 16.70 184,800 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 300 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BMP
125.1
125.1
128.80 128.80 124.10 293,500 0 0 0
BMS
14.2
14.2
14.20 14.30 14 81,800 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
5.8
5.8
5.90 5.90 5.70 81,000 0 0 0
BNW
16.4
16.4
15.94 16.43 15.94 700 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.8
3.8
4 4.20 3.60 6,900 0 0 0
BRC
12
12
12.05 12.05 12 900 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
26.9
26.9
27.10 27.30 26.80 1,500 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 3,800 0 0 0
BSD
23
23
23 23 23 100 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
33.8
33.8
33.85 33.85 33.35 103,200 0 0 0
BSL
11.7
11.7
11.10 11.70 11.10 48,600 0 0 0
BSP
11
11
11 11 11 100 0 0 0
BSQ
17.4
17.4
17 17.40 17 18,500 0 0 0
BSR
27.3
27.3
27.75 27.80 26.50 9,550,900 0 0 0
BT1
13.5
13.5
13.10 13.50 13.10 3,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 4.90 4.80 4,400 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
23 23.50 23 2,100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 7,200 0 0 0
BTP
8.6
8.6
8.65 8.65 8.50 47,800 0 0 0
BTS
5.1
5.1
5 5.10 4.90 16,800 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 300 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 0 0 0 0
BVB
11.7
11.7
11.90 12 11.60 615,300 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
81.5
81.5
85.70 85.70 81.50 802,700 0 0 0
BVL
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BVN
23.4
23.4
23.50 23.50 23.30 5,500 0 0 0
BVS
25.6
25.6
26.10 26.10 25.30 166,300 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.9
42.9
43.15 43.15 42.60 71,000 0 0 0
BWS
33
33
33.90 33.90 33 8,800 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
17.5
17.5
18 18 17.50 800 0 0 0
C32
10.7
10.7
11 11.05 10.70 91,500 0 0 0
C47
9.3
9.3
8.86 9.44 8.86 17,100 0 0 0
C4G
7.1
7.1
7.10 7.20 6.90 350,500 0 0 0
C69
15.8
15.8
16.10 16.30 15.60 252,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
47.5
47.5
46.70 48 46.40 98,500 0 0 0
CAT
14.7
14.7
14.80 14.90 14.60 5,000 0 0 0
CBI
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
CBS
25.8
25.8
25.50 25.80 25.50 1,100 0 0 0
CC1
36.1
36.1
36 36.10 36 700 0 0 0
CCA
15
15
15 15 15 100 0 0 0
CCC
7.9
7.9
7.90 7.90 7.50 5,600 0 0 0
CCI
22.7
22.7
22.75 22.75 22.71 1,600 0 0 0
CCL
4.9
4.9
4.95 4.95 4.86 101,600 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.9
14.9
15.00 15.07 14.66 80,500 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.5
30.5
29.60 30.50 29.60 5,200 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
16
16
15.70 16 15.30 29,900 0 0 0
CDR
4.9
4.9
4.70 4.90 4.50 6,900 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.2
16.2
16.40 16.70 16.10 8,764,000 0 0 0
CET
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 4,000 0 0 0
CHP
28.3
28.3
28.70 28.70 28.10 12,100 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.2
9.2
9.60 9.70 9.20 2,500 0 0 0
CID
9.5
9.5
9.50 9.50 9.50 500 0 0 0
CIG
6.4
6.4
6.40 6.44 6.20 15,000 0 0 0
CII
18.2
18.2
18.50 18.60 18 29,666,900 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 2,300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
65
65
61 66 61 26,200 0 0 0
CKD
29
29
30 30 29 22,300 0 0 0
CKG
8.9
8.9
9.15 9.15 8.91 5,200 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.3
54.3
54.30 54.30 54.30 2,500 0 0 0
CLH
22.8
22.8
22 22.80 22 14,300 0 0 0
CLL
29.9
29.9
30.35 30.35 29.85 9,500 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
48
48
48 48 48 100 0 0 0
CLX
15
15
15.10 15.20 14.80 127,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.8
18.8
18.90 18.90 18.80 1,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.85 29.55 28.70 372,800 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18
18
18 18 18 100 0 0 0
CMN
60.9
60.9
62.80 65.90 60.90 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
7.20 7.20 6.70 36,100 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14
14
14 14 14 500 0 0 0
CMX
6.1
6.1
6.11 6.14 6.06 49,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
31 33 31 600 0 0 0
CNG
23.9
23.9
24.40 24.40 23.85 2,500 0 0 0
CNN
55
55
55 55 55 300 0 0 0
CNT
6.5
6.5
6.20 6.50 6.20 12,300 0 0 0
COM
31
31
31 31 31 200 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
17.6
17.6
17.40 17.60 17.40 2,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.3
31.3
31.30 31.30 31.10 22,000 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.5
10.5
10.50 10.65 10 4,769,600 0 0 0
CRE
7.2
7.2
7.20 7.21 7.07 82,400 0 0 0
CSC
15.4
15.4
14.80 15.50 14 57,900 0 0 0
CSI
14.1
14.1
14 14.20 13.10 3,900 0 0 0
CSM
12.2
12.2
12.30 12.30 11.95 112,100 0 0 0
CSV
27.4
27.4
26.40 28 26.40 769,500 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
15.90 16.70 15.90 700 0 0 0
CTD
81.4
81.4
80.48 81.90 79.62 1,215,600 0 0 0
CTF
18.4
18.4
18.60 18.60 18.05 297,300 0 0 0
CTG
33.8
33.8
34.05 34.10 33.45 5,738,200 0 0 0
CTI
22.7
22.7
22.80 22.90 22.05 154,800 0 0 0
CTP
4.9
4.9
5 5.10 4.90 27,600 0 0 0
CTR
85
85
83.40 87 82.30 1,122,400 0 0 0
CTS
26.1
26.1
26.05 26.25 25.85 428,200 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 200 0 0 0
CTW
27
27
27 27 27 200 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.7
25.7
24 25.70 23.40 31,200 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
10.7
10.7
10.70 10.70 10.70 300 0 0 0
D2D
38.1
38.1
37.40 38.50 37.05 232,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAH
3.0
3.0
2.94 3.06 2.94 17,500 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.0
8.0
7.90 8.02 7.90 1,500 0 0 0
DBC
22.9
22.9
23.10 23.35 22.80 1,442,700 0 0 0
DBD
50.9
50.9
51.40 51.40 50.50 4,800 0 0 0
DBM
25
25
22 25 22 300 0 0 0
DBT
11.0
11.0
10.95 10.95 10.95 100 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.0
9.0
9.08 9.08 8.94 134,500 0 0 0
DCF
38
38
37 38 37 200 0 0 0
DCG
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.6
56.6
57 57 55 371,400 0 0 0
DCM
48.6
48.6
45.45 48.60 44.80 7,927,500 0 0 0
DCR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.5
9.5
9 9.50 9 74,400 0 0 0
DDG
1
1
1 1 1 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10.5
10.5
10.30 10.50 10.20 10,200 0 0 0
DDV
27.9
27.9
27.50 27.90 26.80 1,170,700 0 0 0
DFC
32
32
30 32 30 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
52.3
52.3
55 55 51.70 5,037,800 0 0 0
DGT
4.1
4.1
4 4.10 4 12,200 0 0 0
DGW
45
45
43.40 45 42.90 2,163,300 0 0 0
DHA
48.6
48.6
49.65 49.65 48.35 31,100 0 0 0
DHB
13.7
13.7
12.50 13.90 12.20 143,900 0 0 0
DHC
34.7
34.7
35.35 35.35 34.55 121,900 0 0 0
DHD
38
38
36.50 38 36.50 400 0 0 0
DHG
100.8
100.8
99.90 101.60 99.90 26,700 0 0 0
DHM
6.8
6.8
6.75 6.75 6.60 13,300 0 0 0
DHN
23.3
23.3
23.30 23.30 23.30 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DHT
68.5
68.5
67.90 68.50 67.90 9,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
13.6
13.6
13.85 14 13.50 8,624,500 0 0 0
DIH
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.2
4.2
4.10 4.30 4.10 693,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.74 2.85 2.70 2,178,800 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
56.7
56.7
56.90 56.90 56.60 600 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DMS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DNC
60.2
60.2
60.20 60.20 60.20 500 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DNH
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19
19
19 19 19 2,300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.7
31.7
31.70 31.70 31.70 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
13.60 13.60 12.20 2,000 0 0 0
DP1
31.9
31.9
30.90 32.60 29.20 3,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.3
55.3
55.30 55.60 55.30 8,000 0 0 0
DPG
40.7
40.7
41 41 39.70 422,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
31.1
31.1
29.40 31.20 28.50 12,313,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.3
39.3
38.95 39.50 38.55 353,000 0 0 0
DQC
9.6
9.6
9.32 9.60 9.25 10,300 0 0 0
DRC
13.3
13.3
13.50 13.50 13.30 142,700 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DRH
2.5
2.5
2.52 2.57 2.47 394,800 0 0 0
DRI
12.7
12.7
14.30 14.30 12.50 394,600 0 0 0
DRL
45.6
45.6
45.60 45.60 45.25 3,200 0 0 0
DS3
5
5
5 5 5 100 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.2
23.2
23.50 23.50 23.15 231,700 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38.7
38.7
38.80 38.80 38.40 4,300 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8
8
7.90 8.10 7.80 3,700 0 0 0
DTA
3.5
3.5
3.60 3.60 3.50 1,300 0 0 0
DTD
15.9
15.9
15.90 16 15.40 147,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
DTK
11.2
11.2
11.30 11.30 11 1,200 0 0 0
DTL
10.9
10.9
11.60 11.60 10.90 5,500 0 0 0
DTP
120.1
120.1
117.20 120.10 117.20 400 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7 6.90 188,000 0 0 0
DVN
20.8
20.8
20.60 20.90 20.50 12,000 0 0 0
DVP
69.7
69.7
70.20 70.80 69.50 7,100 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20 20 0 0 0 0
DWS
14.4
14.4
14.40 14.40 14.40 200 0 0 0
DXG
13.9
13.9
14.25 14.30 13.80 15,497,700 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
12.6
12.6
12.60 12.70 12.50 268,900 0 0 0
DXS
6.3
6.3
6.42 6.42 6.32 1,047,100 0 0 0
DXV
3.8
3.8
3.76 3.76 3.70 1,600 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 900 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31 31.20 30.80 5,300 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 300 0 0 0
EIB
22.4
22.4
22.70 22.75 22.25 5,525,400 0 0 0
EIC
24.1
24.1
22.50 24.20 22.50 5,600 0 0 0
EID
22.5
22.5
22.80 22.80 22.50 5,800 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 15,000 0 0 0
ELC
17.9
17.9
18.10 18.10 17.70 161,800 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19
19
19 19 19 800 0 0 0
EVE
10.5
10.5
10.10 10.75 10.10 28,000 0 0 0
EVF
14.0
14.0
14 14.40 13.85 10,218,400 0 0 0
EVG
6.2
6.2
6.23 6.30 6.15 360,100 0 0 0
EVS
5
5
5.10 5.10 5 67,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 0 0 0 0
FCM
3.2
3.2
3.26 3.30 3.21 22,000 0 0 0
FCN
12.8
12.8
12.80 13.05 12.70 1,358,400 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
20.6
20.6
22.10 22.40 19.70 22,500 0 0 0
FID
1.9
1.9
1.90 1.90 1.70 52,200 0 0 0
FIR
5.1
5.1
5.12 5.19 5.03 88,300 0 0 0
FIT
4.3
4.3
4.30 4.36 4.25 172,100 0 0 0
FMC
37.7
37.7
37.70 37.70 37.25 28,400 0 0 0
FOC
64.8
64.8
65 65.60 64.70 12,400 0 0 0
FOX
81.3
81.3
79.90 85 77.80 436,300 0 0 0
FPT
74.2
74.2
77 77 74.20 9,743,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
158
158
158.40 158.40 154.20 353,800 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
25
25
25.65 25.65 24.75 577,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.10 10.70 10.10 50,800 0 0 0
GAS
80.3
80.3
83 83 79.80 1,290,400 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
21.8
21.8
22.10 22.10 21.50 18,800 0 0 0
GDA
14
14
13.80 14.10 13.80 39,000 0 0 0
GDT
19.1
19.1
19 19.10 19 4,300 0 0 0
GDW
36.5
36.5
36.50 36.50 36.50 0 0 0 0
GEG
16.7
16.7
17.40 17.45 16.70 4,465,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.4
35.4
35.70 35.75 34.80 4,371,200 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.7
27.7
27.65 27.70 27.50 17,600 0 0 0
GIC
10
10
9.90 10.10 9.80 25,900 0 0 0
GIL
13.7
13.7
13.60 13.80 13.30 219,700 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 0 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.8
77.8
77.30 77.80 74 2,235,400 0 0 0
GMH
7.8
7.8
7.94 7.94 7.75 2,200 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 100 0 0 0
GND
32.8
32.8
36.60 36.60 32.80 500 0 0 0
GPC
2
2
2 2 2 21,400 0 0 0
GSM
29.5
29.5
29.50 29.50 29.50 500 0 0 0
GSP
11.5
11.5
11.40 11.45 11.30 120,200 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
160
160
154.80 165.40 123 168,100 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30
30
30.25 30.50 29.65 2,429,400 0 0 0
GVT
67.1
67.1
67.10 67.10 67.10 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
15
15
15 15 15 0 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.0
16.0
15.60 16 15.60 4,301,100 0 0 0
HAH
54.5
54.5
53.80 54.70 52.80 1,104,000 0 0 0
HAM
48.4
48.4
48.40 48.40 48.40 0 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAP
7.8
7.8
7.78 7.80 7.49 113,100 0 0 0
HAR
3.2
3.2
3.19 3.22 3.18 229,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
32.7
32.7
32.70 32.70 32.70 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
10.40 10.50 10.35 159,700 0 0 0
HBC
5.2
5.2
5.30 5.30 5.10 550,700 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 100 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26
26
26 26 26 1,800 0 0 0
HCC
24.3
24.3
24.60 24.90 24.30 10,600 0 0 0
HCD
7.7
7.7
7.69 7.91 7.69 2,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
21.8
21.8
21.20 22 21.05 17,367,100 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.3
10.3
10.40 10.40 10.30 7,000 0 0 0
HD6
9.1
9.1
9 9.20 9 5,200 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.6
6.6
6.40 7 6.40 51,100 0 0 0
HDB
24.6
24.6
24.95 25 24.50 9,142,400 0 0 0
HDC
17.8
17.8
18.10 18.10 17.55 2,393,500 0 0 0
HDG
29.6
29.6
30.60 30.90 29.60 3,519,300 0 0 0
HDM
38.5
38.5
38 38.50 38 1,700 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
16
16
15 16 15 500 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
189
189
188.10 190 188.10 2,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
150.80 150.80 150.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.3
13.3
13.40 13.45 12.90 1,443,300 0 0 0
HHS
12.2
12.2
12.05 12.40 12.05 2,759,400 0 0 0
HHV
12.1
12.1
12.10 12.25 11.90 5,351,400 0 0 0
HID
5.3
5.3
5.64 5.64 5.10 2,547,400 0 0 0
HII
5.6
5.6
5.45 5.74 5.45 306,600 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 6,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
28.20 28.20 27.50 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.9
20.9
20.80 20.90 20.80 3,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
375
375
375 375 375 0 0 0 0
HLC
13.2
13.2
13.30 13.30 12.70 5,600 0 0 0
HLD
16.6
16.6
16.20 16.60 16.20 24,800 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.30 3,000 0 0 0
HMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.0
18.0
18.01 18.01 18.01 0 0 0 0
HMR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HMS
38.6
38.6
38.70 38.90 38.60 1,800 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
11.7
11.7
11.90 11.90 11.60 18,600 0 0 0
HNF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNG
6.1
6.1
6 6.10 6 967,200 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 201,100 0 0 0
HNP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 20,200 0 0 0
HPB
23
23
23 23 23 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 400 0 0 0
HPG
25.9
25.9
26.30 26.35 25.90 18,424,200 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78
78
78 78 78 14,400 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPW
22.7
22.7
22.90 22.90 22.50 1,200 0 0 0
HPX
4.7
4.7
4.79 4.85 4.61 210,400 0 0 0
HQC
2.6
2.6
2.63 2.63 2.59 3,339,800 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
53.5
53.5
53.50 53.50 53.50 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.5
14.5
14.55 14.55 14.30 2,034,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
5.0
5.0
4.99 5.04 4.90 79,700 0 0 0
HSM
6
6
6 6 6 600 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 500 0 0 0
HSV
4.6
4.6
5.30 5.40 4.50 38,200 0 0 0
HT1
14.7
14.7
15.10 15.10 14.60 306,300 0 0 0
HTC
49.6
49.6
45.10 49.60 40.80 10,200 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 4,400 0 0 0
HTG
42.2
42.2
42.70 42.70 42 12,300 0 0 0
HTI
24.4
24.4
24.25 24.35 24.25 38,800 0 0 0
HTL
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
6.3
6.3
6.42 6.45 6.33 76,700 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11
11
11.05 11.05 11 1,100 0 0 0
HU1
6.7
6.7
6.73 6.73 6.73 100 0 0 0
HU4
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
14.3
14.3
14.30 14.30 14.15 8,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
17.1
17.1
16.70 17.60 16.60 6,319,300 0 0 0
HVA
7.2
7.2
6.50 7.40 6.50 187,000 0 0 0
HVH
12.1
12.1
12.05 12.15 11.95 134,100 0 0 0
HVN
22.1
22.1
22.10 22.65 21.85 1,136,600 0 0 0
HVT
27.7
27.7
27.40 27.70 27.20 34,500 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 31,800 0 0 0
HWS
15.1
15.1
15 15.20 15 3,200 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
18.1
18.1
18.20 18.40 17.80 7,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32
32
32.30 32.30 32 3,100 0 0 0
ICT
17.9
17.9
17.85 17.85 17.80 26,200 0 0 0
IDC
46.8
46.8
46.80 46.80 45.80 2,019,700 0 0 0
IDI
6.9
6.9
6.99 6.99 6.82 375,300 0 0 0
IDJ
3.8
3.8
3.90 4 3.80 187,600 0 0 0
IDP
264
264
264 264 264 0 0 0 0
IDV
23.2
23.2
23.40 23.40 23 6,600 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IHK
7.2
7.2
8.60 8.60 7.20 1,100 0 0 0
IJC
10.2
10.2
10.40 10.40 10.15 1,226,100 0 0 0
ILA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ILB
21.5
21.5
21.70 21.70 21.40 23,700 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 400 0 0 0
ILS
19
19
19.10 19.70 18.80 26,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.5
54.5
55.40 55.40 54.50 25,600 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
40.6
40.6
39.10 40.60 39.10 2,100 0 0 0
IPA
15.8
15.8
15.80 15.80 15.40 32,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24
24
25 25 24 6,700 0 0 0
IST
38.8
38.8
38.80 38.80 38.80 0 0 0 0
ITC
11.7
11.7
11.80 11.80 11.50 209,500 0 0 0
ITD
16.4
16.4
16.45 16.45 16.05 48,200 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 26,400 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 1,300 0 0 0
IVS
7
7
7 7 6.90 40,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.5
4.5
4.64 4.64 4.50 151,800 0 0 0
KBC
28.7
28.7
29.15 29.15 28.25 1,780,000 0 0 0
KCB
13.5
13.5
13.70 13.80 13.30 23,600 0 0 0
KDC
49.4
49.4
49.90 49.90 49 87,900 0 0 0
KDH
25.5
25.5
26.05 26.10 25.35 2,692,100 0 0 0
KDM
29
29
29 29 29 11,600 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 8,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.4
5.4
5.41 5.42 5.29 5,215,800 0 0 0
KHP
10.8
10.8
10.90 10.90 10.80 2,900 0 0 0
KHS
15.9
15.9
15.90 15.90 15.90 200 0 0 0
KHW
31
31
31 31 31 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
KLB
13.0
13.0
13 13 12.75 51,300 0 0 0
KMR
2.7
2.7
2.70 2.71 2.68 14,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
39
39
38.95 39.20 38.85 439,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
16.25 16.25 15.95 811,100 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
83.7
83.7
85.10 85.10 83 40,700 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 2,500 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
KTS
23.3
23.3
24 24 23.30 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25
25
25 25 25 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 4,900 0 0 0
L14
23
23
23.40 23.40 23 36,400 0 0 0
L18
23.6
23.6
23.70 23.80 23.60 4,300 0 0 0
L40
64.6
64.6
65 65 63 56,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.0
17.0
16.65 16.95 16.15 8,300 0 0 0
LAI
11.5
11.5
12 12 11.30 27,800 0 0 0
LAS
17.8
17.8
17 18.10 16.70 1,253,400 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35.5
35.5
35.50 38.90 32.20 3,200 0 0 0
LBM
30.2
30.2
30.23 30.23 29.66 23,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.67 9.82 9.66 1,820,400 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.3
3.3
3.40 3.44 3.31 881,400 0 0 0
LDP
8.1
8.1
8.10 8.10 8 13,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
4.30 5 4.30 2,200 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 3,400 0 0 0
LGL
4.8
4.8
4.60 4.88 4.60 38,700 0 0 0
LHC
98.1
98.1
100.90 101 97 39,800 0 0 0
LHG
28.2
28.2
28 28.70 28 30,800 0 0 0
LIC
30.1
30.1
31 31.30 30.10 13,900 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 82,600 0 0 0
LIX
33
33
33.30 33.30 32.55 12,300 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
19.4
19.4
19.40 19.40 19.40 2,500 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6
6
5.20 6 5.10 1,800 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
41.8
41.8
41.90 42 41.45 636,800 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.30 33.50 33.30 6,400 0 0 0
LSS
8.6
8.6
8.52 8.60 8.51 44,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.6
22.6
22.80 22.80 22.60 900 0 0 0
MA1
36.9
36.9
36.90 36.90 36.90 100 0 0 0
MAC
11.4
11.4
11.50 11.80 11.40 1,800 0 0 0
MAS
35
35
35 35 35 500 0 0 0
MBB
25.8
25.8
26.35 26.35 25.70 13,683,600 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 85,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
19.10 19.10 18.46 3,061,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 200 0 0 0
MCH
147
147
147.40 147.40 144.50 62,400 0 0 0
MCM
25.7
25.7
25.50 25.65 25.50 12,900 0 0 0
MCO
4.6
4.6
4.70 4.70 4.60 400 0 0 0
MCP
27.2
27.2
27.25 27.25 27.10 17,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.5
10.5
10.40 10.50 10.20 5,600 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
MDG
40.2
40.2
40.20 40.20 38.90 9,500 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.4
36.4
35.40 37.10 35.40 29,200 0 0 0
MGC
13
13
13 13 13 2,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
9.3
9.3
9.10 9.33 9.10 9,600 0 0 0
MIC
11.8
11.8
11.80 11.80 11.80 600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
19
19
19.55 19.90 19 588,500 0 0 0
MKP
32.9
32.9
32 32.90 30 4,000 0 0 0
MKV
22.8
22.8
22 22.80 19.80 1,500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.8
20.8
21 21 20.80 3,600 0 0 0
MML
31.6
31.6
32 32 31.50 37,600 0 0 0
MNB
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
15.9
15.9
16 16 15.30 36,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
10.6
10.6
10.60 10.60 10.60 200 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
11.3
11.3
11.30 11.35 11.25 3,768,800 0 0 0
MSH
37.8
37.8
36.80 37.90 36.60 430,000 0 0 0
MSN
72.1
72.1
73 73.20 71.80 4,014,500 0 0 0
MSR
49
49
49.70 50.50 47.90 2,075,200 0 0 0
MST
8.3
8.3
8.20 8.30 7.90 3,184,000 0 0 0
MTA
13.4
13.4
13.50 13.50 12.70 28,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.3
5.3
5.40 5.40 5.30 4,700 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 6,400 0 0 0
MVC
16.9
16.9
16.70 17.70 16.70 64,700 0 0 0
MVN
49.5
49.5
49.60 49.60 49 10,700 0 0 0
MWG
78.5
78.5
78 78.90 77.40 7,066,800 0 0 0
MZG
13.3
13.3
13.40 13.40 13.10 470,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.5
47.5
47.40 48 46.55 914,700 0 0 0
NAG
8.4
8.4
8.40 8.40 8.20 105,300 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 2,000 0 0 0
NAV
16.2
16.2
16.50 16.50 16.20 2,400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.05 18.40 18 22,800 0 0 0
NBC
11
11
12 12.30 10.90 223,800 0 0 0
NBE
10.5
10.5
10.48 10.57 10.48 4,600 0 0 0
NBP
7.9
7.9
7.80 7.90 7.60 7,600 0 0 0
NBT
16.9
16.9
16.90 16.90 16.90 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.3
10.3
10.90 11.20 10.30 38,600 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
91
91
91.50 91.50 91 9,700 0 0 0
ND2
36
36
36 36 36 3,400 0 0 0
NDC
175
175
175 175 175 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.20 10.20 10 144,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5 5.20 5 12,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
7
7
7.10 7.50 6.90 58,400 0 0 0
NET
65.5
65.5
64 65.60 64 800 0 0 0
NFC
61
61
61 61 61 3,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.7
12.7
12.75 13 12.65 97,700 0 0 0
NHC
23
23
23 23 23 20,000 0 0 0
NHH
10.1
10.1
10.10 10.10 10 40,300 0 0 0
NHT
11
11
11 11 11 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NKG
13.4
13.4
13.50 13.70 13.35 3,367,400 0 0 0
NLG
28.4
28.4
29.55 29.55 28.40 4,304,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.2
53.2
53 53.60 52.70 27,100 0 0 0
NNT
63.5
63.5
63.50 63.50 63.50 100 0 0 0
NO1
6.2
6.2
6 6.24 6 29,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 166,900 0 0 0
NSC
72.3
72.3
72 72.30 71.90 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 76,000 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
11.60 12.40 11.60 800 0 0 0
NT2
27.8
27.8
28.15 28.15 27.10 1,455,700 0 0 0
NTC
143.4
143.4
144.30 144.30 136 7,100 0 0 0
NTF
14.3
14.3
14.30 14.30 13 6,400 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
15.9
15.9
16 16.30 15.90 504,900 0 0 0
NTP
54.7
54.7
56 56.30 54.70 110,200 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 200 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.7
10.7
10.90 10.90 10.60 193,900 0 0 0
NVL
14.2
14.2
13.80 14.50 13.55 21,341,200 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.5
7.5
7.52 7.52 7.52 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.50 4.50 4.10 1,800 0 0 0
OCB
11.2
11.2
11.25 11.30 11.05 1,034,300 0 0 0
OCH
5.4
5.4
5.40 5.40 5.30 13,000 0 0 0
ODE
44
44
44.20 44.30 44 18,100 0 0 0
OGC
2.9
2.9
2.94 2.94 2.90 249,400 0 0 0
OIL
15.2
15.2
15.60 16 14.90 2,907,400 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 26,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.45 22.45 22.45 0 0 0 0
ORS
12.9
12.9
13.10 13.10 12.75 1,901,800 0 0 0
PAC
26.5
26.5
28.20 28.30 26.50 1,928,200 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
29.2
29.2
28.90 29.35 28.75 445,400 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 2,300 0 0 0
PAT
67.5
67.5
68.40 68.40 67.30 30,500 0 0 0
PBC
5.9
5.9
5.90 5.90 5.90 1,300 0 0 0
PBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PBT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PC1
28.3
28.3
28.90 29.45 28.10 12,731,200 0 0 0
PCC
33
33
33 33 33 900 0 0 0
PCE
20
20
20 20 20 0 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
21.1
21.1
20.60 21.20 20.60 203,900 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 3,000 0 0 0
PCT
10.5
10.5
9.90 10.50 9.90 83,200 0 0 0
PDB
24.1
24.1
24 25 23.60 21,600 0 0 0
PDC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PDN
108.1
108.1
112 112 107.30 3,700 0 0 0
PDR
15.4
15.4
15.30 15.60 15.15 7,475,000 0 0 0
PDV
9.2
9.2
9.22 9.22 9.15 74,000 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PEQ
49.8
49.8
49.80 49.80 49.80 0 0 0 0
PET
47.2
47.2
46.15 47.70 44.10 751,400 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 190,500 0 0 0
PGB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PGC
13.9
13.9
14 14 13.80 17,600 0 0 0
PGD
23.8
23.8
23.90 23.95 23.75 1,100 0 0 0
PGI
20
20
20 20 18.60 4,300 0 0 0
PGN
6.7
6.7
6.70 6.70 6.30 25,300 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.5
6.5
6.10 6.50 6.10 200 0 0 0
PGV
24.6
24.6
24.70 24.85 24.10 29,000 0 0 0
PHC
4.6
4.6
4.59 4.59 4.40 16,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.9
67.9
67.90 67.90 67.90 0 0 0 0
PHP
33.4
33.4
33.10 33.40 32.50 60,900 0 0 0
PHR
60.5
60.5
59.50 60.80 59 178,000 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
17
17
17 17 17 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 100 0 0 0
PIT
8.0
8.0
7.48 8.02 7.48 7,100 0 0 0
PIV
6.8
6.8
6.50 6.90 6.30 390,400 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.4
9.4
8.50 9.40 8.50 1,300 0 0 0
PLA
5.9
5.9
5.70 5.90 5.70 5,400 0 0 0
PLC
22.8
22.8
23.30 23.50 22.70 269,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
5.2
5.2
5.20 5.20 5.15 22,100 0 0 0
PLX
39.9
39.9
41.30 41.30 39.70 4,222,400 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 4,900 0 0 0
PMC
137.4
137.4
137.41 137.41 137.41 0 0 0 0
PMG
7.3
7.3
7 7.30 7 4,700 0 0 0
PMJ
15.6
15.6
15.60 15.60 15.60 300 0 0 0
PMP
13.8
13.8
13.70 13.80 13.70 300 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
28
28
28 28 28 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
70.7
70.7
74 74.33 68.87 2,293,700 0 0 0
PNP
20.1
20.1
19.60 20.10 19.60 800 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16
16
15.90 16 15.30 52,300 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
8.1
8.1
8.10 8.40 8.10 3,000 0 0 0
POW
13.1
13.1
13.35 13.35 13.05 7,804,900 0 0 0
PPC
11.0
11.0
11.15 11.25 10.90 611,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.8
27.8
27.90 27.90 27.50 8,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PPS
10.4
10.4
10.50 10.50 10.40 500 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.2
11.2
12.10 12.10 11.20 1,100 0 0 0
PRE
21.7
21.7
21.70 21.70 21.70 1,300 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.10 16,200 0 0 0
PSB
5.8
5.8
5.80 5.80 5.60 36,100 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
16.8
16.8
16.40 16.90 16.40 109,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 5,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.6
7.6
7.70 7.70 7.50 211,100 0 0 0
PSL
10.6
10.6
10.60 10.60 10.60 22,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.1
17.1
18 19.50 17.10 5,400 0 0 0
PSW
8.2
8.2
8.10 8.30 8 42,600 0 0 0
PTB
48.2
48.2
48.10 48.90 48.10 72,200 0 0 0
PTC
6.8
6.8
6.84 6.85 6.80 14,700 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
29.9
29.9
27.50 29.90 27.50 900 0 0 0
PTL
2.8
2.8
2.71 2.77 2.56 30,400 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.2
9.2
9.10 9.20 9.10 5,200 0 0 0
PTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PTV
6.7
6.7
6.50 6.90 6.50 29,700 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 32,200 0 0 0
PVB
29.1
29.1
30.80 30.80 28.90 143,500 0 0 0
PVC
18.8
18.8
18.30 19 17.60 2,662,900 0 0 0
PVD
34.7
34.7
34.70 34.75 33.30 4,219,300 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.60 69,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
80
80
79.80 82 77.60 35,300 0 0 0
PVM
19.7
19.7
19.40 19.80 19.40 13,900 0 0 0
PVO
7.6
7.6
7.60 7.80 7.50 15,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
42
42
42.50 42.60 40.70 5,057,500 0 0 0
PVT
22.4
22.4
21.85 22.70 21.15 13,267,800 0 0 0
PVV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
7.4
7.4
6.50 7.40 6.50 41,200 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.8
13.8
14 14 13.80 26,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21
21
21 21 21 0 0 0 0
QCG
13.1
13.1
13.20 13.20 12.90 231,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
32.8
32.8
32.80 32.80 32.80 0 0 0 0
QNS
45.6
45.6
45.90 46.00 45.04 88,700 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
34.5
34.5
34.30 34.50 34.30 2,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
QTP
13.9
13.9
14.30 14.50 13.70 1,422,300 0 0 0
RAL
85.3
85.3
86.03 86.03 83.60 2,200 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
71.7
71.7
72.50 72.50 70.90 2,072,000 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 2,000 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 600 0 0 0
RYG
10.9
10.9
11 11 10.70 69,100 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.4
8.4
8.60 8.60 8.30 15,500 0 0 0
SAB
43.8
43.8
44.65 44.65 43.60 472,100 0 0 0
SAC
12.1
12.1
12.40 12.40 12.10 1,600 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,900 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.4
6.4
6.49 6.49 6.36 61,500 0 0 0
SAS
37
37
37 37 36.20 16,000 0 0 0
SAV
13.4
13.4
12.85 13.70 12.85 11,700 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 6,000 0 0 0
SBA
28.3
28.3
28.05 28.25 28.05 2,200 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
11.6
11.6
11.70 11.70 11.35 20,700 0 0 0
SBH
40.8
40.8
40.60 40.80 40.60 1,500 0 0 0
SBL
5.3
5.3
5.80 5.80 5 1,500 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.10 878,800 0 0 0
SBT
20.5
20.5
20.42 20.47 20.24 409,100 0 0 0
SBV
7.1
7.1
7 7.14 6.98 3,100 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.3
64.3
64.40 64.50 64.20 21,000 0 0 0
SCI
8.4
8.4
8.50 8.50 8.30 1,100 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
SCL
19
19
19 19 18.80 55,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.93 5.93 5.82 730,900 0 0 0
SCS
52.5
52.5
52.80 53.10 52.10 199,700 0 0 0
SD2
5.8
5.8
4.80 5.80 4.80 3,900 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SD5
7.5
7.5
7.40 7.50 7.30 3,500 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.75 10.95 10.75 81,200 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
9.50 10 9.50 2,100 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
32
32
32 32 32 400 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.5
44.5
44.40 44.90 44.30 37,400 0 0 0
SEB
46.5
46.5
46.41 46.51 46.41 300 0 0 0
SED
18.5
18.5
18.50 18.60 18.50 2,000 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFG
10.6
10.6
10.60 10.60 10.60 200 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.3
12.3
12.30 12.30 11.90 5,500 0 0 0
SGC
78
78
78 78 78 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24
24
24 24 24 100 0 0 0
SGI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGN
52
52
52.80 52.80 51.80 2,200 0 0 0
SGP
24
24
24.40 24.40 23.70 32,300 0 0 0
SGR
14.9
14.9
15 15 14.60 107,900 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.4
15.4
15.40 15.40 15.35 500 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 200 0 0 0
SHB
14.9
14.9
14.73 15.03 14.54 67,867,100 0 0 0
SHC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.9
13.9
14.05 14.05 13.90 391,400 0 0 0
SHN
3.5
3.5
3.80 3.80 3.50 20,700 0 0 0
SHP
34.4
34.4
34 34.35 34 3,700 0 0 0
SHS
15.9
15.9
16 16.20 14.60 13,001,400 0 0 0
SID
15
15
15 15 14.50 600 0 0 0
SIG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SIV
41.8
41.8
41.80 41.80 41.80 0 0 0 0
SJ1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SJD
14
14
14.05 14.05 13.95 165,000 0 0 0
SJE
16.6
16.6
16.80 16.80 16.40 16,100 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
49
49
48.60 49.20 48.60 32,200 0 0 0
SKG
9.3
9.3
9.13 9.38 9.13 37,100 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.4
25.4
25.50 25.50 25.40 3,200 0 0 0
SLS
160.8
160.8
161 161 160.80 1,900 0 0 0
SMA
10.1
10.1
9.73 10.20 9.09 14,000 0 0 0
SMB
38.8
38.8
38.60 38.80 38.50 2,500 0 0 0
SMC
11.0
11.0
11 11.15 10.95 34,500 0 0 0
SMN
10
10
9.90 10 9.90 600 0 0 0
SMT
8.9
8.9
9 9 8.50 600 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.4
31.4
31.30 31.40 30.50 500 0 0 0
SP2
22.5
22.5
23.80 23.90 22.50 5,100 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 300 0 0 0
SRC
53.8
53.8
53.80 53.80 53.80 6,000 0 0 0
SRF
7.0
7.0
6.99 7.04 6.71 28,900 0 0 0
SSB
16.8
16.8
16.75 16.75 16.60 2,022,600 0 0 0
SSC
28.2
28.2
28.20 28.20 28.20 200 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.6
8.6
8.40 8.60 8.40 1,000 0 0 0
SSH
75.2
75.2
75.20 75.20 75.20 0 0 0 0
SSI
26.4
26.4
26.85 26.85 26.35 23,402,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.26 3.34 3.21 47,300 0 0 0
STB
60.6
60.6
62 62.10 60.30 5,034,300 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 1,600 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.9
19.9
19.90 20 19.90 40,500 0 0 0
STK
14.7
14.7
15 15 14.70 6,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.3
18.3
18.50 18.50 18.30 1,300 0 0 0
SVD
3.8
3.8
3.80 3.91 3.76 14,000 0 0 0
SVG
7
7
7 7 7 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 67,100 0 0 0
SVT
11.4
11.4
11.20 11.40 11 4,800 0 0 0
SWC
28
28
28 28.30 27 45,900 0 0 0
SZB
41.5
41.5
41.40 41.50 41.10 3,500 0 0 0
SZC
28.3
28.3
28.85 28.85 28 495,800 0 0 0
SZE
9.4
9.4
9 9.40 9 800 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
48
48
47.80 48 47.70 2,300 0 0 0
TA6
7.0
7.0
7.03 7.03 7.03 6,000 0 0 0
TA9
12.2
12.2
12.20 12.40 12.20 3,500 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43.2
43.2
43.80 43.90 43.20 71,700 0 0 0
TAN
44
44
44 44 44 4,400 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
35.0
35.0
34.97 34.97 34.00 2,600 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30.2
30.2
30.70 30.70 30.15 7,432,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.9
15.9
16.50 16.50 15.85 12,286,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.7
33.7
33.40 34.10 33.30 18,700 0 0 0
TCM
23.2
23.2
22.45 23.25 22.30 2,375,000 0 0 0
TCO
12.9
12.9
12.65 12.85 12.55 228,400 0 0 0
TCR
2.8
2.8
2.69 2.87 2.56 5,200 0 0 0
TCT
20
20
19.75 20 19.65 6,300 0 0 0
TCW
32
32
32.20 32.20 31.50 5,000 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 400 0 0 0
TDC
11.0
11.0
10.95 10.95 10.75 65,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.69 2.69 2.59 52,300 0 0 0
TDH
3.7
3.7
3.52 3.74 3.45 233,800 0 0 0
TDM
54.2
54.2
54.16 54.16 54.16 100 0 0 0
TDP
29.5
29.5
29.50 30.50 29.50 192,500 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
7
7
6.90 7 6.80 29,100 0 0 0
TDW
44.3
44.3
44 44.30 44 300 0 0 0
TED
51
51
51 51 51 200 0 0 0
TEG
6.0
6.0
6 6.02 5.96 4,300 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
45.5
45.5
45.60 45.60 45.50 500 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 400 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.4
31.4
31.60 31.70 31.30 4,300 0 0 0
THG
44
44
44.30 44.30 43.70 2,800 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.4
9.4
9.50 9.50 9.20 75,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TID
22
22
22 22 22 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.2
7.2
7.20 7.40 7 2,252,300 0 0 0
TIN
127.3
127.3
127 127.80 127 9,200 0 0 0
TIP
18.7
18.7
18.80 18.80 18.65 34,800 0 0 0
TIS
4.8
4.8
5 5 4.80 1,700 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
11.0
11.0
11.05 11.05 11.05 13,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 500 0 0 0
TL4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TLD
8.3
8.3
8.25 8.36 8.20 223,600 0 0 0
TLG
48.6
48.6
49 49 47.50 37,800 0 0 0
TLH
4.5
4.5
4.51 4.52 4.43 120,600 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
55.5
55.5
54.90 55.70 54.90 7,200 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
64.8
64.8
64.80 64.80 64.80 0 0 0 0
TMP
55
55
55 55 55 0 0 0 0
TMS
40.9
40.9
40.90 40.90 40.90 0 0 0 0
TMT
12.6
12.6
11.80 12.70 11.80 206,500 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8
8
8.40 8.40 8 19,300 0 0 0
TN1
16.7
16.7
16.05 16.65 15.80 4,900 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27.6
27.6
28 28 27.55 600 0 0 0
TNG
26
26
24.40 26.40 23.60 4,153,000 0 0 0
TNH
10.1
10.1
10.25 10.30 10 101,500 0 0 0
TNI
4.2
4.2
4.05 4.15 4.01 5,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.2
8.2
8.59 8.59 8.18 22,700 0 0 0
TNV
19
19
17.10 19 17.10 500 0 0 0
TNW
12.4
12.4
12.40 12.40 12.40 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
169.7
169.7
169.50 170.90 166 57,800 0 0 0
TOT
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
15.9
15.9
16.15 16.15 15.90 6,802,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 3,000 0 0 0
TRA
66.9
66.9
67.20 67.20 66.60 3,800 0 0 0
TRC
70.2
70.2
70.30 70.30 69.40 16,200 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TSA
15.7
15.7
16 16.10 15.60 150,500 0 0 0
TSB
19.1
19.1
19.30 19.60 19.10 800 0 0 0
TSC
2.5
2.5
2.58 2.59 2.50 92,300 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
43.9
43.9
43.90 43.90 43.90 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.8
4.8
4.90 4.90 4.80 600 0 0 0
TTA
12.3
12.3
12.65 12.85 12.25 1,213,800 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
119
119
119 119 119 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.70 2.70 2.63 477,200 0 0 0
TTG
13.5
13.5
11.90 13.50 11.90 278,400 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 12,200 0 0 0
TTL
7.9
7.9
8 8 7.90 400 0 0 0
TTN
16.3
16.3
16.40 16.50 16.30 10,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 200 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
38.5
38.5
39.10 39.10 37.60 62,100 0 0 0
TV2
38.5
38.5
39.60 39.75 38.50 526,700 0 0 0
TV3
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TV4
15.3
15.3
15.40 15.40 15.20 600 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.1
7.1
7.09 7.20 7.09 18,000 0 0 0
TVC
7.4
7.4
7.30 7.40 7.30 1,200 0 0 0
TVD
11.5
11.5
11.70 11.80 11.20 208,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
8.20 8.20 7.80 424,400 0 0 0
TVS
13.2
13.2
13 13.20 12.95 17,000 0 0 0
TVT
15.6
15.6
16.10 16.10 15.60 1,100 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 10,000 0 0 0
TYA
17.4
17.4
17.30 17.40 17.20 4,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.30 6.70 6.20 1,600 0 0 0
UDL
17.7
17.7
17.70 17.70 17.70 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.2
60.2
60.10 60.20 60.10 1,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.8
9.8
9.80 9.80 9.80 0 0 0 0
V21
6.2
6.2
6.20 6.20 6.20 300 0 0 0
VAB
10.0
10.0
9.93 10 9.91 135,900 0 0 0
VAF
20.4
20.4
20.35 20.40 20.35 1,100 0 0 0
VAV
35.4
35.4
35.40 35.40 35.40 100 0 0 0
VBB
9.9
9.9
10.10 10.80 9.80 28,900 0 0 0
VBC
22
22
21.50 22 19.80 18,600 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
VC2
4.8
4.8
4.70 5 4.70 193,100 0 0 0
VC3
26
26
26.20 26.20 25.70 1,126,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.9
23.9
26.80 26.80 23.90 3,100 0 0 0
VC7
7.9
7.9
8.10 8.30 7.90 136,900 0 0 0
VC9
4.1
4.1
4.30 4.40 4 65,200 0 0 0
VCA
7.4
7.4
7 7.39 7 2,300 0 0 0
VCB
57.9
57.9
58.50 58.60 57.50 6,217,800 0 0 0
VCC
10.4
10.4
11 11 10.30 5,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
306.9
306.9
315 315 306.90 2,400 0 0 0
VCG
21.8
21.8
22 22.60 21.75 9,263,100 0 0 0
VCI
26.4
26.4
26.20 26.55 26 10,722,500 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
23.5
23.5
24.10 24.40 23.40 13,700 0 0 0
VCR
40
40
37.50 40 37.50 1,000 0 0 0
VCS
40.8
40.8
41.60 41.60 40.70 31,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 1,200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
18 18 18 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.5
60.5
53.20 60.50 53.10 13,900 0 0 0
VDS
14.0
14.0
14.35 14.35 13.95 557,500 0 0 0
VDT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.5
3.5
3.40 3.50 3.40 17,700 0 0 0
VEA
33.2
33.2
33.60 33.60 33 298,800 0 0 0
VEC
34.4
34.4
34.40 34.40 34.40 100 0 0 0
VEF
95.2
95.2
95.20 95.20 94.50 4,100 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.1
49.1
50 50 49 3,500 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
44.7
44.7
45.15 45.80 44.70 711,600 0 0 0
VGG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
VGI
95.9
95.9
87 96.60 86.70 2,175,700 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VGP
24.8
24.8
24.80 24.90 24.60 18,800 0 0 0
VGR
73.6
73.6
73.63 84.72 72.29 69,600 0 0 0
VGS
23
23
23.10 23.50 22.90 258,300 0 0 0
VGT
12.4
12.4
11.90 12.50 11.80 2,150,800 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
59.3
59.3
58.40 59.30 57.80 511,200 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 205,000 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 22,800 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 21,000 0 0 0
VHM
101.1
101.1
104.30 104.30 101.10 2,742,600 0 0 0
VIB
17.0
17.0
17.25 17.25 16.90 3,021,400 0 0 0
VIC
130
130
129.90 130.90 125.90 2,435,600 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 200 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.40 14,300 0 0 0
VIG
4.6
4.6
4.70 4.70 4.50 71,600 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.2
10.2
9.80 10.20 9.80 2,400 0 0 0
VIN
18.6
18.6
18 18.60 18 500 0 0 0
VIP
12.0
12.0
11.95 12.05 11.80 197,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.90 25.90 25.90 100 0 0 0
VIW
37.1
37.1
37.10 37.10 37.10 11,300 0 0 0
VIX
16
16
16.20 16.30 15.90 17,744,800 0 0 0
VJC
155
155
153 155 150.90 1,165,100 0 0 0
VLA
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VLB
45
45
45.20 45.40 45 32,800 0 0 0
VLC
13.6
13.6
13.60 13.70 13.40 230,000 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.5
4.5
4.70 4.70 4.50 29,100 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54
54
54 54 54 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.3
16.3
14.40 16.30 14.40 2,400 0 0 0
VNB
14.9
14.9
15 15 14.30 14,100 0 0 0
VNC
36.4
36.4
36.40 36.40 36.40 300 0 0 0
VND
15.5
15.5
15.55 15.65 15.25 8,430,400 0 0 0
VNE
4.2
4.2
4.26 4.30 4.23 74,800 0 0 0
VNF
15.3
15.3
15 15.30 15 1,500 0 0 0
VNG
6.8
6.8
7.10 7.10 6.70 7,100 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VNL
19.8
19.8
20 20 19.80 2,500 0 0 0
VNM
61
61
62.10 62.10 61 2,044,000 0 0 0
VNP
20.4
20.4
22 22 20 202,900 0 0 0
VNR
20.8
20.8
20.50 20.80 20.50 25,200 0 0 0
VNS
8.4
8.4
8.39 8.39 8.39 100 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
320.2
320.2
320.20 320.20 320 400 0 0 0
VOS
12.8
12.8
12.85 12.85 12.45 1,253,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.2
26.2
26.30 26.50 25.85 19,426,700 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
23.9
23.9
23.90 23.90 23.90 7,100 0 0 0
VPG
4.3
4.3
4.33 4.35 4.29 112,500 0 0 0
VPH
3.7
3.7
3.79 3.80 3.68 24,600 0 0 0
VPI
56.9
56.9
58.30 58.60 56 1,240,000 0 0 0
VPR
8.4
8.4
8.60 8.60 8.40 200 0 0 0
VPS
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13.4
13.4
13 13.40 13 458,100 0 0 0
VRE
25.6
25.6
26.20 26.30 25.55 2,053,900 0 0 0
VRG
16.9
16.9
16.80 17 16.80 8,700 0 0 0
VSA
20
20
20 20.50 20 700 0 0 0
VSC
23.6
23.6
24.10 24.10 23.55 3,119,500 0 0 0
VSE
8.2
8.2
8.30 8.30 8.20 1,800 0 0 0
VSF
28
28
27 28 26.50 26,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.5
43.5
43.60 43.60 43.20 700 0 0 0
VSI
28
28
28 28 28 0 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.20 2.20 2.20 500 0 0 0
VTB
14
14
14.10 14.60 14 3,700 0 0 0
VTC
12.3
12.3
11.90 12.90 11.50 7,000 0 0 0
VTD
6.1
6.1
6.10 6.20 6 119,700 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 200 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
52.2
52.2
49.60 55 49.60 24,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 11.85 11.65 113,300 0 0 0
VTP
70.0
70.0
66.87 69.96 66.28 853,300 0 0 0
VTQ
8
8
10.30 10.30 8 800 0 0 0
VTR
10.8
10.8
10.80 11.10 10.60 19,400 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
15 15 14.60 15,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20.10 20.10 19.90 1,071,300 0 0 0
VUA
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
133.8
133.8
125.50 134.10 123.40 314,200 0 0 0
VW3
12
12
11.10 12.10 11.10 100,000 0 0 0
VWS
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
284.9
284.9
284.90 284.90 284.90 100 0 0 0
WSB
56
56
56 56 56 1,100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
WTC
9
9
9.90 9.90 9 6,100 0 0 0
X20
12.1
12.1
12.10 12.10 12.10 200 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
18.7
18.7
18.70 18.70 18.70 0 0 0 0
XLV
13.6
13.6
13.60 13.60 13.60 0 0 0 0
XMC
8.9
8.9
9 9 8.90 7,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
15.9
15.9
15.90 15.90 15.90 100 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
YBM
10.5
10.5
10.45 10.45 10.45 400 0 0 0
YEG
10
10
10.20 10.20 9.99 692,000 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
248.2
248.2
249.99 250.27 246.95 65,429,173 0 0 0
^UPCOM
123.9
123.9
123.89 124.80 123.25 0 0 0 0
^VN30
1,791.3
1,791.3
1,813.98 1,815.49 1,784.38 248,802,740 0 0 0
^VNINDEX
1,644.6
1,644.6
1,661.88 1,661.88 1,634.55 640,606,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |